Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lodging Sector (CIX: MSECTOR710 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 2626 2626 2626 2626 0 -28.40(-1.07%)
Dec 30, 2015 2679 2685 2649 2654 0 -28.43(-1.06%)
Dec 29, 2015 2689 2700 2662 2683 0 +7.28(+0.27%)
Dec 28, 2015 2649 2681 2642 2675 0 +6.02(+0.23%)
Dec 24, 2015 2669 2669 2669 2669 0 -7.88(-0.29%)
Dec 23, 2015 2653 2681 2633 2677 0 +29.13(+1.10%)
Dec 22, 2015 2562 2664 2548 2648 0 +98.77(+3.87%)
Dec 21, 2015 2559 2579 2535 2549 0 +3.97(+0.16%)
Dec 18, 2015 2571 2596 2527 2545 0 -33.90(-1.31%)
Dec 17, 2015 2630 2646 2577 2579 0 -48.99(-1.86%)
Dec 16, 2015 2618 2661 2582 2628 0 +23.96(+0.92%)
Dec 15, 2015 2620 2628 2582 2604 0 +7.62(+0.29%)
Dec 14, 2015 2609 2629 2557 2597 0 -12.23(-0.47%)
Dec 11, 2015 2625 2650 2601 2609 0 -54.93(-2.06%)
Dec 10, 2015 2665 2683 2644 2664 0 +10.95(+0.41%)
Dec 09, 2015 2673 2714 2632 2653 0 -36.85(-1.37%)
Dec 08, 2015 2669 2702 2644 2690 0 +4.37(+0.16%)
Dec 07, 2015 2727 2736 2673 2685 0 -55.22(-2.01%)
Dec 04, 2015 2704 2743 2679 2740 0 +71.42(+2.68%)
Dec 03, 2015 2770 2776 2656 2669 0 -95.15(-3.44%)
Dec 02, 2015 2785 2806 2756 2764 0 -23.49(-0.84%)
Dec 01, 2015 2761 2798 2743 2788 0 +41.03(+1.49%)
Nov 30, 2015 2764 2768 2716 2747 0 -22.84(-0.82%)
Nov 27, 2015 2768 2781 2755 2769 0 -2.36(-0.09%)
Nov 25, 2015 2772 2772 2772 2772 0 +18.97(+0.69%)
Nov 24, 2015 2757 2781 2711 2753 0 -38.54(-1.38%)
Nov 23, 2015 2791 2819 2788 2791 0 -1.64(-0.06%)
Nov 20, 2015 2785 2798 2770 2793 0 +6.17(+0.22%)
Nov 19, 2015 2787 2797 2760 2787 0 +2.74(+0.10%)
Nov 18, 2015 2787 2813 2733 2784 0 +1.18(+0.04%)
Nov 17, 2015 2832 2841 2773 2783 0 -27.04(-0.96%)
Nov 16, 2015 2799 2831 2685 2810 0 -12.42(-0.44%)
Nov 13, 2015 2876 2891 2819 2822 0 -63.92(-2.21%)
Nov 12, 2015 2907 2924 2883 2886 0 -32.58(-1.12%)
Nov 11, 2015 2955 2966 2914 2919 0 -27.64(-0.94%)
Nov 10, 2015 2924 2954 2902 2947 0 +19.59(+0.67%)
Nov 09, 2015 2956 2963 2885 2927 0 -35.93(-1.21%)
Nov 06, 2015 2966 2990 2944 2963 0 -1.48(-0.05%)
Nov 05, 2015 2969 2991 2944 2964 0 -1.31(-0.04%)
Nov 04, 2015 2978 2986 2941 2966 0 -8.16(-0.27%)
Nov 03, 2015 2976 2997 2930 2974 0 -12.53(-0.42%)
Nov 02, 2015 2984 3017 2952 2986 0 +6.21(+0.21%)
Oct 30, 2015 2986 3015 2959 2980 0 +0.78(+0.03%)
Oct 29, 2015 2931 2998 2884 2979 0 +1.92(+0.06%)
Oct 28, 2015 3042 3077 2922 2977 0 +41.36(+1.41%)
Oct 27, 2015 2829 2984 2797 2936 0 +123.15(+4.38%)
Oct 26, 2015 2775 2831 2756 2813 0 +37.65(+1.36%)
Oct 23, 2015 2823 2833 2750 2775 0 -66.11(-2.33%)
Oct 22, 2015 2769 2878 2758 2841 0 +95.64(+3.48%)
Oct 21, 2015 2791 2808 2740 2746 0 -43.83(-1.57%)
Oct 20, 2015 2750 2806 2744 2790 0 +61.11(+2.24%)
Oct 19, 2015 2725 2753 2711 2729 0 -7.21(-0.26%)
Oct 16, 2015 2758 2762 2718 2736 0 -24.19(-0.88%)
Oct 15, 2015 2772 2787 2695 2760 0 -0.16(-0.01%)
Oct 14, 2015 2809 2820 2754 2760 0 -51.04(-1.82%)
Oct 13, 2015 2820 2855 2794 2811 0 -36.86(-1.29%)
Oct 12, 2015 2847 2866 2829 2848 0 +1.49(+0.05%)
Oct 09, 2015 2855 2869 2823 2846 0 -9.66(-0.34%)
Oct 08, 2015 2780 2868 2777 2856 0 +67.63(+2.43%)
Oct 07, 2015 2728 2791 2721 2789 0 +65.61(+2.41%)
Oct 06, 2015 2741 2763 2716 2723 0 -26.39(-0.96%)
Oct 05, 2015 2708 2757 2687 2749 0 +55.97(+2.08%)
Oct 02, 2015 2611 2693 2591 2693 0 +45.72(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.